Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517C00005500 | 2024-05-15 11:32AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.10 | -0.14 | -56.00% | 238 | 285 | 75.00% |
| PBI240621C00005500 | 2024-05-15 2:12PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | -0.06 | -16.67% | 179 | 191 | 50.39% |
| PBI240719C00005500 | 2024-05-15 11:08AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.40 | -0.05 | -10.00% | 33 | 426 | 49.22% |
| PBI241018C00005500 | 2024-05-15 12:26PM EDT | 2024-10-18 | 0.72 | 0.60 | 0.70 | +0.32 | +80.00% | 1 | 234 | 53.13% |
| PBI241220C00005500 | 2024-05-15 1:54PM EDT | 2024-12-20 | 0.83 | 0.75 | 0.85 | -0.10 | -10.75% | 5 | 773 | 50.98% |
| PBI250117C00005500 | 2024-05-14 3:01PM EDT | 2025-01-17 | 0.97 | 0.80 | 0.90 | 0.00 | - | 17 | 742 | 50.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBI240517P00005500 | 2024-05-15 1:36PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 15 | 62 | 42.19% |
| PBI240621P00005500 | 2024-05-15 3:21PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 303 | 8 | 48.83% |
| PBI240719P00005500 | 2024-05-15 2:34PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 62 | 119 | 42.58% |
| PBI241018P00005500 | 2024-05-15 11:57AM EDT | 2024-10-18 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 3 | 22 | 48.93% |
| PBI250117P00005500 | 2024-05-02 2:28PM EDT | 2025-01-17 | 0.91 | 0.80 | 0.95 | 0.00 | - | 5 | 262 | 50.29% |
© 2024 Yahoo. All rights reserved.